Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.90 35.14 33.38 34.98 1,865,861 +1.31(+3.89%)
Feb 27, 2007 34.78 34.92 33.48 33.67 1,714,984 -1.99(-5.59%)
Feb 26, 2007 35.60 35.93 35.49 35.67 849,708 +0.21(+0.61%)
Feb 23, 2007 35.39 35.78 35.28 35.45 1,214,976 +0.01(+0.02%)
Feb 22, 2007 35.75 35.89 35.08 35.44 1,353,976 -0.27(-0.75%)
Feb 21, 2007 35.09 35.73 34.95 35.71 977,436 +0.46(+1.30%)
Feb 20, 2007 34.69 35.40 34.43 35.25 1,140,582 +0.56(+1.61%)
Feb 16, 2007 34.18 34.92 34.13 34.69 1,305,685 +0.54(+1.59%)
Feb 15, 2007 33.62 34.47 33.38 34.15 3,450,591 +1.13(+3.41%)
Feb 14, 2007 32.84 33.20 32.59 33.02 1,264,873 +0.24(+0.72%)
Feb 13, 2007 32.91 33.05 32.41 32.79 1,225,141 +0.56(+1.74%)
Feb 12, 2007 31.77 32.71 31.29 32.23 1,229,261 -0.31(-0.94%)
Feb 09, 2007 32.82 32.82 32.10 32.53 1,269,010 -0.38(-1.14%)
Feb 08, 2007 32.85 32.91 32.29 32.91 1,375,120 -0.06(-0.19%)
Feb 07, 2007 32.79 33.18 32.69 32.97 915,441 +0.28(+0.87%)
Feb 06, 2007 32.80 33.02 32.45 32.69 902,129 -0.04(-0.12%)
Feb 05, 2007 32.76 33.05 32.50 32.72 1,082,763 -0.07(-0.21%)
Feb 02, 2007 32.88 33.01 32.46 32.79 943,894 -0.16(-0.49%)
Feb 01, 2007 32.07 32.95 32.03 32.95 1,368,594 +1.05(+3.29%)
Jan 31, 2007 31.87 32.29 31.47 31.90 1,221,633 -0.07(-0.22%)
Jan 30, 2007 31.48 32.21 31.34 31.97 1,361,285 +0.66(+2.10%)
Jan 29, 2007 31.80 31.95 31.24 31.31 1,468,700 -0.47(-1.47%)
Jan 26, 2007 31.76 32.10 31.44 31.78 1,095,815 +0.05(+0.14%)
Jan 25, 2007 31.58 32.22 31.13 31.74 1,986,197 +0.61(+1.97%)
Jan 24, 2007 30.68 31.15 30.56 31.12 1,012,545 +0.41(+1.32%)
Jan 23, 2007 29.63 30.80 29.58 30.72 1,105,604 +1.20(+4.05%)
Jan 22, 2007 29.80 29.88 29.38 29.52 600,636 -0.23(-0.77%)
Jan 19, 2007 28.93 29.83 28.88 29.75 867,281 +0.75(+2.59%)
Jan 18, 2007 29.54 29.90 28.95 29.00 665,241 -0.46(-1.56%)
Jan 17, 2007 29.38 29.67 29.28 29.46 1,084,590 +0.04(+0.13%)
Jan 16, 2007 30.00 30.14 29.33 29.42 1,061,489 -0.64(-2.12%)
Jan 12, 2007 29.73 30.19 29.71 30.06 824,863 +0.25(+0.85%)
Jan 11, 2007 30.00 30.27 29.74 29.80 1,175,691 -0.19(-0.64%)
Jan 10, 2007 29.42 30.07 29.28 30.00 984,354 +0.35(+1.19%)
Jan 09, 2007 29.70 29.75 29.19 29.64 1,029,382 -0.05(-0.15%)
Jan 08, 2007 29.40 29.77 29.17 29.69 765,478 +0.30(+1.02%)
Jan 05, 2007 29.71 29.98 29.19 29.39 741,724 -0.65(-2.17%)
Jan 04, 2007 30.03 30.26 29.50 30.04 1,054,702 +0.02(+0.05%)
Jan 03, 2007 30.48 30.49 29.64 30.03 1,960,094 -0.15(-0.48%)
Dec 29, 2006 30.19 30.59 29.88 30.17 491,002 -0.15(-0.51%)
Dec 28, 2006 30.72 31.38 30.26 30.33 754,906 -0.34(-1.10%)
Dec 27, 2006 30.38 30.71 30.19 30.66 834,782 +0.55(+1.83%)
Dec 26, 2006 29.74 30.29 29.64 30.11 781,531 +0.41(+1.39%)
Dec 22, 2006 29.90 29.90 29.18 29.70 777,485 -0.01(-0.03%)
Dec 21, 2006 29.80 30.03 29.55 29.71 2,099,094 -0.18(-0.59%)
Dec 20, 2006 29.94 30.01 29.64 29.88 1,322,652 -0.02(-0.08%)
Dec 19, 2006 29.50 29.97 29.13 29.90 705,310 +0.28(+0.93%)
Dec 18, 2006 30.30 30.35 29.38 29.63 1,002,235 -0.64(-2.13%)
Dec 15, 2006 30.77 30.88 30.10 30.27 1,319,389 -0.39(-1.27%)
Dec 14, 2006 30.07 30.80 30.00 30.66 1,776,849 +0.71(+2.38%)
Dec 13, 2006 30.13 30.13 29.54 29.95 1,820,964 +0.28(+0.93%)
Dec 12, 2006 30.12 31.22 29.42 29.67 4,313,696 -1.55(-4.96%)
Dec 11, 2006 31.08 31.28 30.66 31.22 2,045,843 +0.25(+0.82%)
Dec 08, 2006 30.43 31.02 30.02 30.97 1,820,703 +0.50(+1.63%)
Dec 07, 2006 30.46 30.80 30.26 30.47 1,446,251 +0.20(+0.66%)
Dec 06, 2006 29.84 30.62 29.45 30.27 1,597,911 +0.38(+1.28%)
Dec 05, 2006 30.14 30.16 29.57 29.89 1,723,468 -0.25(-0.84%)
Dec 04, 2006 28.73 30.23 28.73 30.14 1,661,473 +1.14(+3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.